S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Trend Etf Msci Eafe Esg (ESGD11)
Trend Etf Msci Eafe Esg (ESGD11) Historical

ESGD11 Trend Etf Msci Eafe Esg

10.01

0.00 (0.00%)

Jun 05 2024 - Closed

Delayed by 15 minutes

ESGD11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	10.01	0.09	0.91%	10.02	10.02	10.01	36,358
Jun 03 2024	9.92	-0.02	-0.20%	9.94	9.94	9.90	250,950
May 31 2024	9.94	0.27	2.79%	9.87	9.94	9.87	46,468
May 29 2024	9.67	-0.05	-0.51%	9.89	9.89	9.67	16,498
May 28 2024	9.72	-0.06	-0.61%	9.72	9.75	9.72	7,129
May 27 2024	9.78	0.01	0.10%	9.95	9.95	9.67	107
May 24 2024	9.77	0.13	1.35%	9.83	9.83	9.72	42,003
May 23 2024	9.64	-0.08	-0.82%	9.64	9.64	9.64	61,640
May 22 2024	9.72	0.00	0.00%	9.73	9.73	9.69	13,577
May 21 2024	9.72	-0.01	-0.10%	9.55	9.88	9.55	2,987
May 20 2024	9.73	0.02	0.21%	9.76	9.76	9.73	21,036
May 17 2024	9.71	-0.02	-0.21%	9.73	9.73	9.71	13,043
May 16 2024	9.73	-0.05	-0.51%	9.78	9.78	9.71	2,934
May 15 2024	9.78	0.11	1.14%	9.60	9.78	9.60	41,023
May 14 2024	9.67	0.03	0.31%	9.64	9.67	9.64	19,494
May 13 2024	9.64	-0.02	-0.21%	9.63	9.64	9.63	6,582
May 10 2024	9.66	0.03	0.31%	9.65	9.66	9.65	61,419
May 09 2024	9.63	0.19	2.01%	9.63	9.63	9.63	5,436
May 08 2024	9.44	0.05	0.53%	9.44	9.44	9.44	5,543
May 07 2024	9.39	0.00	0.00%	9.39	9.39	9.39	9,345
May 06 2024	9.39	0.06	0.64%	9.39	9.39	9.39	11,394
May 03 2024	9.33	0.01	0.11%	9.32	9.33	9.30	33,253
May 02 2024	9.32	0.00	0.00%	9.25	9.32	9.25	81,697
Apr 30 2024	9.32	-0.01	-0.11%	9.34	9.34	9.32	63,180
Apr 29 2024	9.33	0.03	0.32%	9.32	9.35	9.30	9,079
Apr 26 2024	9.30	0.01	0.11%	9.30	9.30	9.30	35,395
Apr 25 2024	9.29	-0.03	-0.32%	9.29	9.29	9.29	3,668
Apr 24 2024	9.32	0.03	0.32%	9.32	9.32	9.26	13,194
Apr 23 2024	9.29	0.00	0.00%	9.32	9.34	9.29	22,233
Apr 22 2024	9.29	0.08	0.87%	9.29	9.29	9.29	29,613
Apr 19 2024	9.21	-0.09	-0.97%	9.16	9.30	9.16	17,035
Apr 18 2024	9.30	-0.02	-0.21%	10.62	10.62	9.29	35,047
Apr 17 2024	9.32	-0.04	-0.43%	9.31	9.32	9.29	15,903
Apr 16 2024	9.36	0.08	0.86%	9.36	9.36	9.36	17,927
Apr 15 2024	9.28	0.07	0.76%	9.37	9.38	9.28	103,500
Apr 12 2024	9.21	-0.10	-1.07%	9.31	9.31	9.21	43,057
Apr 11 2024	9.31	0.07	0.76%	9.31	9.31	9.31	20,967
Apr 10 2024	9.24	-0.01	-0.11%	9.24	9.24	9.24	17,450
Apr 09 2024	9.25	-0.03	-0.32%	9.25	9.25	9.25	25,284
Apr 08 2024	9.28	-0.04	-0.43%	9.32	9.32	9.28	48,094
Apr 05 2024	9.32	0.07	0.76%	9.23	9.32	9.23	15,112
Apr 04 2024	9.25	-0.07	-0.75%	9.32	9.32	9.25	11,308
Apr 03 2024	9.32	0.02	0.22%	9.34	9.34	9.32	5,462
Apr 02 2024	9.30	-0.06	-0.64%	9.49	9.49	9.26	20,733
Apr 01 2024	9.36	0.03	0.32%	9.38	9.38	9.36	88,310
Mar 28 2024	9.33	0.06	0.65%	9.33	9.33	9.33	8,699
Mar 27 2024	9.27	0.03	0.32%	9.41	9.41	9.07	10,507
Mar 26 2024	9.24	0.02	0.22%	9.04	9.25	9.04	2,760
Mar 25 2024	9.22	-0.04	-0.43%	9.22	9.22	9.22	12,106
Mar 22 2024	9.26	0.01	0.11%	9.26	9.26	9.26	10,898
Mar 21 2024	9.25	0.00	0.00%	9.24	9.27	9.24	30,410
Mar 20 2024	9.25	0.00	0.00%	9.25	9.25	9.25	20,339
Mar 19 2024	9.25	0.04	0.43%	9.21	9.25	9.21	16,804
Mar 18 2024	9.21	0.03	0.33%	9.21	9.21	9.21	26,184
Mar 15 2024	9.18	0.03	0.33%	9.15	9.18	9.15	3,946
Mar 14 2024	9.15	-0.05	-0.54%	9.18	9.18	9.15	20,656
Mar 13 2024	9.20	0.01	0.11%	9.20	9.20	9.18	2,715
Mar 12 2024	9.19	0.05	0.55%	9.19	9.19	9.19	19,928
Mar 11 2024	9.14	-0.05	-0.54%	9.19	9.19	9.10	10,568
Mar 08 2024	9.19	0.05	0.55%	9.20	9.20	9.18	55,872
Mar 07 2024	9.14	0.10	1.11%	8.86	9.14	8.86	6,375

Trend Etf Msci Eafe Esg

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions